Dark

ASTS20260918C120
ASTS Sep 18 2026 120.00 Call (ASTS260918C00120000)
option OPRA

EOD

Aug 10, 2026

1.07-26.207%(-0.38)4,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4500	1.6000	1.0000	1.0700	-26.207%	4,070	3,225	0.000%
2026-08-07	1.3900	1.5300	1.3300	1.4500	+11.538%	119	5,990	-26.207%
2026-08-06	1.1900	2.2700	1.1700	1.3000	-7.801%	550	5,998	-17.692%
2026-08-05	1.5800	1.7000	1.3000	1.4100	-24.194%	3,677	5,931	-24.113%
2026-08-04	1.5000	1.9200	1.4100	1.8600	+75.472%	340	2,938	-42.473%
2026-08-03	0.7300	1.2700	0.7300	1.0600	+37.662%	647	2,881	+0.943%
2026-07-31	0.8300	0.8300	0.6000	0.7700	+8.451%	10	2,762	+38.961%
2026-07-30	0.6700	0.7100	0.6400	0.7100	+31.481%	269	2,762	+50.704%
2026-07-29	0.8500	0.8500	0.5400	0.5400	-16.923%	42	2,746	+98.148%
2026-07-28	0.7000	0.7400	0.5500	0.6500	-19.753%	76	2,728	+64.615%
2026-07-27	0.7700	0.9200	0.7500	0.8100	+5.195%	83	2,722	+32.099%
2026-07-24	0.8200	0.8800	0.7700	0.7700	-25.243%	16	2,702	+38.961%
2026-07-23	1.2900	1.2900	0.9900	1.0300	-33.974%	75	2,702	+3.883%
2026-07-22	1.6000	1.6400	1.5200	1.5600	+0.645%	41	2,752	-31.410%
2026-07-21	1.3000	1.7200	1.3000	1.5500	+55.000%	129	2,773	-30.968%
2026-07-20	1.1400	1.1900	1.0000	1.0000	-25.926%	48	2,757	+7.000%
2026-07-17	1.0500	1.5900	0.9300	1.3500	+35.000%	468	2,737	-20.741%
2026-07-16	1.0000	1.4500	0.8900	1.0000	-54.545%	669	2,647	+7.000%
2026-07-15	2.7200	2.7200	1.8600	2.2000	-12.000%	121	2,553	-51.364%
2026-07-14	2.7000	3.1500	2.5000	2.5000	+5.932%	141	2,582	-57.200%
2026-07-13	2.8700	2.9600	2.2700	2.3600	-34.078%	101	2,550	-54.661%
2026-07-10	3.5000	3.6500	3.4000	3.5800	-15.765%	48	2,514	-70.112%
2026-07-09	4.1300	4.5000	3.7400	4.2500	-5.556%	147	2,511	-74.824%
2026-07-08	4.8300	5.1000	4.0500	4.5000	0.000%	70	2,493	-76.222%
2026-07-07	5.5000	5.9200	4.5000	4.5000	-30.769%	168	2,471	-76.222%
2026-07-06	8.7400	8.7400	6.4000	6.5000	-18.239%	142	2,409	-83.538%
2026-07-02	9.3000	9.7100	7.3900	7.9500	-7.018%	82	2,422	-86.541%
2026-07-01	8.5000	10.6000	7.8000	8.5500	-7.966%	67	2,422	-87.485%
2026-06-30	7.3000	10.1000	7.3000	9.2900	+3.337%	252	2,426	-88.482%
2026-06-29	5.7300	9.0000	5.4500	8.9900	+109.070%	572	2,404	-88.098%
2026-06-26	2.8500	4.6500	2.8500	4.3000	+43.333%	121	2,266	-75.116%
2026-06-25	3.6100	3.6100	3.0000	3.0000	-25.000%	105	2,278	-64.333%
2026-06-24	4.5000	4.5000	3.6000	4.0000	-20.792%	174	2,268	-73.250%
2026-06-23	5.1000	6.5000	4.9900	5.0500	-1.751%	162	2,255	-78.812%
2026-06-22	6.0000	6.0300	4.8600	5.1400	-29.877%	146	2,210	-79.183%
2026-06-18	9.2000	9.2000	6.3500	7.3300	-25.204%	281	2,153	-85.402%
2026-06-17	9.4000	11.0000	9.0000	9.8000	+11.111%	217	2,153	-89.082%
2026-06-16	10.2000	11.1500	8.5000	8.8200	-22.085%	161	2,134	-87.868%
2026-06-15	10.9400	12.1200	9.5000	11.3200	+15.746%	2,040	2,149	-90.548%
2026-06-12	16.0400	16.0400	9.7000	9.7800	-41.542%	542	2,645	-89.059%
2026-06-11	11.8500	17.2500	11.8500	16.7300	+38.036%	127	2,464	-93.604%
2026-06-10	13.2500	14.4500	12.0000	12.1200	-5.090%	108	2,426	-91.172%
2026-06-09	16.5000	17.8000	11.5500	12.7700	-8.129%	1,187	2,403	-91.621%
2026-06-08	16.2600	16.2600	13.5000	13.9000	-9.682%	487	1,467	-92.302%
2026-06-05	20.0000	20.0000	14.5300	15.3900	-33.377%	474	1,475	-93.047%
2026-06-04	21.3000	24.6400	20.3200	23.1000	-3.063%	176	1,520	-95.368%
2026-06-03	23.5500	25.9500	22.8000	23.8300	-20.699%	65	1,396	-95.510%
2026-06-02	25.2200	30.3000	25.2200	30.0500	+31.972%	336	1,406	-96.439%
2026-06-01	24.8500	26.6000	20.0000	22.7700	-15.667%	117	1,390	-95.301%
2026-05-29	25.0400	28.5000	23.0000	27.0000	-29.997%	426	1,298	-96.037%
2026-05-28	35.0200	38.5700	31.6500	38.5700	+6.694%	171	1,081	-97.226%
2026-05-27	31.1100	37.0500	29.2500	36.1500	+16.613%	155	1,106	-97.040%
2026-05-26	26.5300	35.0000	26.5300	31.0000	+43.585%	499	1,128	-96.548%
2026-05-22	19.4000	22.7700	19.0500	21.5900	+31.486%	331	1,030	-95.044%
2026-05-21	15.1400	17.5100	13.9000	16.4200	+13.870%	125	973	-93.484%
2026-05-20	14.2700	16.0000	13.7800	14.4200	+2.780%	40	973	-92.580%
2026-05-19	12.8300	14.5500	10.8400	14.0300	+3.466%	47	984	-92.373%
2026-05-18	13.6000	14.3500	12.0100	13.5600	+5.116%	100	984	-92.109%
2026-05-15	10.1300	12.9000	9.3000	12.9000	+11.207%	111	984	-91.705%
2026-05-14	9.5000	11.8900	9.1000	11.6000	+31.818%	687	902	-90.776%
2026-05-13	8.5500	9.3000	8.3000	8.8000	+12.821%	33	484	-87.841%
2026-05-12	9.9400	11.0000	7.0000	7.8000	-40.000%	181	484	-86.282%
2026-05-11	10.1000	13.8300	9.5500	13.0000	+46.232%	286	484	-91.769%
2026-05-08	6.0000	8.9500	5.9000	8.8900	+51.966%	86	500	-87.964%
2026-05-07	6.5500	6.5500	5.8500	5.8500	-13.462%	2	491	-81.709%
2026-05-06	5.7000	6.8200	4.7000	6.7600	+37.959%	127	492	-84.172%
2026-05-05	5.5000	5.5000	4.7700	4.9000	-15.663%	45	476	-78.163%
2026-05-04	5.8100	5.8100	5.8100	5.8100	-16.881%	1	465	-81.583%
2026-05-01	6.8000	7.0400	6.5500	6.9900	-7.048%	11	468	-84.692%
2026-04-30	7.0000	7.5200	6.4700	7.5200	+17.500%	15	468	-85.771%
2026-04-29	6.1600	6.4000	5.5000	6.4000	-5.465%	64	468	-83.281%
2026-04-28	8.0200	8.0200	6.7700	6.7700	-18.922%	12	456	-84.195%
2026-04-27	8.2300	8.9400	7.7500	8.3500	-0.595%	26	452	-87.186%
2026-04-24	8.6500	9.5000	8.4000	8.4000	-4.545%	82	441	-87.262%
2026-04-23	10.2900	10.2900	8.7400	8.8000	-23.478%	22	432	-87.841%
2026-04-22	12.2000	12.7500	11.5000	11.5000	+9.005%	26	412	-90.696%
2026-04-21	11.1000	12.9000	10.5500	10.5500	-4.955%	74	448	-89.858%
2026-04-20	6.8500	11.1000	6.8500	11.1000	-19.565%	94	448	-90.360%
2026-04-17	14.8000	14.8000	13.5000	13.8000	-6.757%	10	439	-92.246%
2026-04-16	14.1200	14.8000	13.7500	14.8000	+5.714%	41	446	-92.770%
2026-04-15	13.0000	14.0600	12.1000	14.0000	-4.762%	356	445	-92.357%
2026-04-14	16.8500	16.8500	14.0000	14.7000	-25.570%	49	638	-92.721%
2026-04-13	16.1000	19.8100	16.1000	19.7500	+11.582%	62	614	-94.582%
2026-04-10	16.6000	17.7000	16.6000	17.7000	+4.672%	3	573	-93.955%
2026-04-09	17.1000	17.1000	16.9100	16.9100	-10.292%	49	572	-93.672%
2026-04-08	20.1000	20.1000	18.5000	18.8500	+11.209%	55	620	-94.324%
2026-04-07	16.3800	17.9500	16.3800	16.9500	-10.554%	10	565	-93.687%
2026-04-06	18.6800	20.0000	18.6800	18.9500	+10.884%	7	567	-94.354%
2026-04-02	15.5000	17.0900	15.5000	17.0900	+44.219%	6	557	-93.739%
2026-03-31	11.8100	11.9300	11.6000	11.8500	+12.004%	300	557	-90.970%
2026-03-30	10.0000	10.5800	10.0000	10.5800	-8.950%	9	306	-89.887%
2026-03-27	15.9000	15.9000	11.6200	11.6200	-37.121%	264	311	-90.792%
2026-03-25	18.4800	18.4800	18.4800	18.4800	+17.857%	1	141	-94.210%
2026-03-24	15.0700	15.6800	14.0000	15.6800	-0.822%	58	140	-93.176%
2026-03-23	15.4500	15.8100	15.1100	15.8100	-8.876%	42	172	-93.232%
2026-03-20	17.3500	17.3500	17.3500	17.3500	+0.289%	1	134	-93.833%
2026-03-19	16.6500	17.3000	16.6500	17.3000	-11.780%	24	133	-93.815%
2026-03-17	19.6100	19.6100	19.6100	19.6100	+20.233%	1	131	-94.544%
2026-03-16	16.9500	16.9500	16.0000	16.3100	+4.887%	6	132	-93.440%
2026-03-13	16.9500	16.9500	15.5500	15.5500	+2.235%	4	132	-93.119%
2026-03-12	15.0000	15.2100	15.0000	15.2100	-12.334%	2	131	-92.965%
2026-03-09	17.3500	17.3500	17.3500	17.3500	-8.684%	1	131	-93.833%
2026-03-06	21.2100	21.2100	19.0000	19.0000	-3.308%	21	131	-94.368%
2026-03-05	23.0000	23.0000	19.6100	19.6500	-23.032%	8	150	-94.555%
2026-03-04	22.8300	26.4300	22.8300	25.5300	+16.682%	12	146	-95.809%
2026-03-03	19.3400	22.9800	18.5000	21.8800	+71.071%	29	153	-95.110%
2026-02-27	14.2400	14.2400	12.7900	12.7900	-17.110%	7	137	-91.634%
2026-02-26	15.4300	15.4300	15.4300	15.4300	-6.655%	2	138	-93.065%
2026-02-25	17.2700	17.2700	16.5300	16.5300	+4.819%	2	137	-93.527%
2026-02-24	15.7700	15.7700	15.7700	15.7700	-2.171%	1	137	-93.215%
2026-02-23	14.6200	16.1200	14.6200	16.1200	+13.922%	4	138	-93.362%
2026-02-20	16.6000	16.6200	14.1500	14.1500	-13.403%	20	139	-92.438%
2026-02-19	17.0000	17.0000	15.9400	16.3400	+1.239%	21	123	-93.452%
2026-02-18	17.3300	17.3300	16.1400	16.1400	+2.672%	3	138	-93.371%
2026-02-17	15.7200	15.7200	15.7200	15.7200	-6.595%	2	137	-93.193%
2026-02-13	16.4000	16.8300	16.4000	16.8300	+5.517%	6	129	-93.642%
2026-02-12	19.8000	19.8000	15.9500	15.9500	-32.444%	33	129	-93.292%
2026-02-11	23.6100	23.6100	23.6100	23.6100	-7.230%	13	107	-95.468%
2026-02-10	25.4500	25.4500	25.4500	25.4500	-12.090%	1	114	-95.796%
2026-02-09	28.9500	28.9500	28.9500	28.9500	+21.639%	5	113	-96.304%
2026-02-05	26.0000	26.0000	23.8000	23.8000	-13.297%	10	110	-95.504%
2026-02-04	31.3500	31.3500	27.4500	27.4500	-16.540%	12	108	-96.102%
2026-02-03	32.8900	32.8900	32.8900	32.8900	+7.029%	5	102	-96.747%
2026-02-02	30.7300	30.7300	30.7300	30.7300	-4.978%	1	102	-96.518%
2026-01-30	44.0000	44.0000	32.3400	32.3400	-20.286%	39	101	-96.691%
2026-01-29	40.5600	40.5800	40.5600	40.5700	-1.720%	60	73	-97.363%
2026-01-28	32.5200	41.2800	32.5200	41.2800	+23.741%	28	89	-97.408%
2026-01-27	30.0800	33.7500	29.3500	33.3600	+13.392%	27	105	-96.793%
2026-01-26	31.7000	31.7000	29.2000	29.4200	-15.943%	76	101	-96.363%
2026-01-23	34.7700	35.0000	34.7700	35.0000	-3.925%	7	70	-96.943%
2026-01-22	33.5000	36.4300	33.5000	36.4300	+36.903%	4	67	-97.063%
2026-01-21	34.0000	34.0000	26.6100	26.6100	-32.273%	28	68	-95.979%
2026-01-20	37.3100	39.6200	37.3100	39.2900	+0.873%	20	51	-97.277%
2026-01-16	34.6000	40.3700	34.6000	38.9500	+35.102%	32	33	-97.253%
2026-01-15	28.8300	28.8300	28.8300	28.8300	-0.996%	10	33	-96.289%
2026-01-09	28.8000	29.1200	28.8000	29.1200	+20.880%	23	23	-96.326%
2026-01-08	24.0900	24.0900	24.0900	24.0900	+0.459%	1	1	-95.558%
2026-01-05	23.9800	23.9800	23.9800	23.9800	0.000%	1	1	-95.538%

.dark-mode .MDBvK7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDBvK7{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C120ASTS Sep 18 2026 120.00 Call (ASTS260918C00120000)option OPRA

ASTS20260918C120
ASTS Sep 18 2026 120.00 Call (ASTS260918C00120000)
option OPRA